[{"data":1,"prerenderedAt":1586},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-ABCB":25,"$f0Y68b6OtU4ikgL-2FlwYwv16XHtEM-l-3PtB21H6MUg":26,"ticker-mcap-ABCB":175,"ticker-profile-ABCB":185,"ticker-earnings-ABCB":199,"ticker-congress-ABCB":203,"i-lucide:info":1584},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"351569","Ameris Bancorp","Finance & Insurance","ABCB",[34,49,57,65,70,76,82,87,93,100,105,110,121,130,144],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-24T15:56:11.000Z","0000351569-26-000133-0","Bullard Rodney D","","D",87.4753,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732614\u002F000035156926000133\u002F0000351569-26-000133-index.htm",214.3462,16841.3347,18749.998148860002,"A","2026-06-22","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-24T15:55:42.000Z","0000351569-26-000132-0","STERN WILLIAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245437\u002F000035156926000132\u002F0000351569-26-000132-index.htm",271.5052,49254.2164,23749.998821560002,{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T17:29:41.000Z","0000351569-26-000116-0","LYNCH ROBERT P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239862\u002F000035156926000116\u002F0000351569-26-000116-index.htm",1003,213176.1768,"2026-05-21",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":62,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T17:23:42.000Z","0000351569-26-000115-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245437\u002F000035156926000115\u002F0000351569-26-000115-index.htm",48982.7112,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":62,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T16:42:42.000Z","0000351569-26-000112-0","MILLER JAMES B JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1115330\u002F000035156926000112\u002F0000351569-26-000112-index.htm",1581517.7749,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":62,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T16:34:21.000Z","0000351569-26-000110-0","McLean Claire E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012255\u002F000035156926000110\u002F0000351569-26-000110-index.htm",4784.81,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T15:51:39.000Z","0000351569-26-000102-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732614\u002F000035156926000102\u002F0000351569-26-000102-index.htm",16626.9885,{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T15:47:43.000Z","0000351569-26-000100-0","Bowen William I. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625393\u002F000035156926000100\u002F0000351569-26-000100-index.htm",29980.3764,{"cik":29,"filedAt":94,"filingId":95,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":62,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"2026-05-26T00:00:00.000Z","0000351569-26-000108-0","4","JETER DANIEL B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239868\u002F000035156926000108\u002F0000351569-26-000108-index.htm",47097.1961,{"cik":29,"filedAt":94,"filingId":101,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":62,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"0000351569-26-000106-0","HILL LEO J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251178\u002F000035156926000106\u002F0000351569-26-000106-index.htm",16263.0953,{"cik":29,"filedAt":94,"filingId":106,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":62,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48},"0000351569-26-000104-0","Choate William Millard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490046\u002F000035156926000104\u002F0000351569-26-000104-index.htm",10999.9743,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":48},"2026-05-08T22:54:27.000Z","0000351569-26-000088-0","PROCTOR H PALMER JR","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256293\u002F000035156926000088\u002F0000351569-26-000088-index.htm",8906,409027.7303,"G","2026-05-06","Gift",{"cik":29,"filedAt":122,"filingId":123,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":118,"transactionDate":129,"intentLabel":120,"signalQuality":48},"2026-04-30T00:00:00.000Z","0000351569-26-000081-0","Strange Douglas D","Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019144\u002F000035156926000081\u002F0000351569-26-000081-index.htm",710,29640,"2026-04-29",{"cik":29,"filedAt":131,"filingId":132,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":133,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":142,"insiderHistory":143},"2026-03-10T00:00:00.000Z","0000351569-26-000073-0","I",75.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251178\u002F000035156926000073\u002F0000351569-26-000073-index.htm",0.0256,466.9744,1.9238400000000002,"S","2026-03-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":131,"filingId":145,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":142,"insiderHistory":150},"0000351569-26-000071-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251178\u002F000035156926000071\u002F0000351569-26-000071-index.htm",0.3201,15255.5318,24.055515,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":157,"issuerName":158},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":160,"issuerName":161},"CRCL","Circle Internet Group, Inc.",{"ticker":163,"issuerName":164},"COIN","Coinbase Global, Inc.",{"ticker":166,"issuerName":167},"TRUP","TRUPANION, INC.",{"ticker":169,"issuerName":170},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":172,"fetchedAt":173,"source":174},15,"2026-08-02T03:02:47.219Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},5868579125.021873,"fresh","2026-07-31",2,"2026-05-04",{"count":183,"fetchedAt":184,"source":174},1,"2026-08-02T03:02:47.221Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"H. Palmer Proctor Jr.","Banks - Regional",2045,"1994-05-19","US","GA","Atlanta","https:\u002F\u002Fwww.amerisbank.com",0.928,"59.54-89.22","2026-06-14T17:00:31.761Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":183,"fetchedAt":184,"source":174},{"data":204,"meta":1582},{"congressTrades":205,"insiderTrades":206,"priceHistory":222,"ticker":32},[],[207,208,209,210,211,212,213,214,215,216,217,218,219,220,221],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":62,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":62,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":62,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":94,"filingId":95,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":62,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":94,"filingId":101,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":62,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":94,"filingId":106,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":62,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":122,"filingId":123,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":118,"transactionDate":129},{"cik":29,"filedAt":131,"filingId":132,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":133,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":131,"filingId":145,"formType":96,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":139,"transactionDate":140},[223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1448,1451,1454,1457,1460,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580],{"date":224,"close":225},"2021-08-06",50.15999984741211,{"date":227,"close":228},"2021-08-13",50.43000030517578,{"date":230,"close":231},"2021-08-20",48.31999969482422,{"date":233,"close":234},"2021-08-27",50.06999969482422,{"date":236,"close":237},"2021-09-03",48.029998779296875,{"date":239,"close":240},"2021-09-10",46.540000915527344,{"date":242,"close":243},"2021-09-17",47.83000183105469,{"date":245,"close":246},"2021-09-24",50.65999984741211,{"date":248,"close":249},"2021-10-01",53.08000183105469,{"date":251,"close":252},"2021-10-08",52.81999969482422,{"date":254,"close":255},"2021-10-15",51.880001068115234,{"date":257,"close":258},"2021-10-22",54.40999984741211,{"date":260,"close":261},"2021-10-29",52.38999938964844,{"date":263,"close":264},"2021-11-05",55.09000015258789,{"date":266,"close":267},"2021-11-12",53.779998779296875,{"date":269,"close":270},"2021-11-19",51.58000183105469,{"date":272,"close":273},"2021-11-26",50.060001373291016,{"date":275,"close":276},"2021-12-03",48.77000045776367,{"date":278,"close":279},"2021-12-10",49.20000076293945,{"date":281,"close":282},"2021-12-17",48.59000015258789,{"date":284,"close":285},"2021-12-23",49.209999084472656,{"date":287,"close":288},"2021-12-31",49.68000030517578,{"date":290,"close":291},"2022-01-07",54.06999969482422,{"date":293,"close":294},"2022-01-14",55.27000045776367,{"date":296,"close":297},"2022-01-21",50.290000915527344,{"date":299,"close":300},"2022-01-28",48.88999938964844,{"date":302,"close":303},"2022-02-04",48.970001220703125,{"date":305,"close":306},"2022-02-11",50.40999984741211,{"date":308,"close":309},"2022-02-18",50.09000015258789,{"date":311,"close":312},"2022-02-25",49.61000061035156,{"date":314,"close":315},"2022-03-04",46.77000045776367,{"date":317,"close":318},"2022-03-11",47.810001373291016,{"date":320,"close":321},"2022-03-18",47.18000030517578,{"date":323,"close":324},"2022-03-25",44.939998626708984,{"date":326,"close":327},"2022-04-01",42.9900016784668,{"date":329,"close":330},"2022-04-08",40.16999816894531,{"date":332,"close":333},"2022-04-14",40.77000045776367,{"date":335,"close":336},"2022-04-22",41.220001220703125,{"date":338,"close":339},"2022-04-29",41.70000076293945,{"date":341,"close":342},"2022-05-06",42.880001068115234,{"date":344,"close":345},"2022-05-13",42.779998779296875,{"date":347,"close":348},"2022-05-20",43.0099983215332,{"date":350,"close":351},"2022-05-27",46.060001373291016,{"date":353,"close":354},"2022-06-03",45.68000030517578,{"date":356,"close":357},"2022-06-10",42.41999816894531,{"date":359,"close":360},"2022-06-17",40.029998779296875,{"date":362,"close":363},"2022-06-24",41.22999954223633,{"date":365,"close":366},"2022-07-01",40.84000015258789,{"date":368,"close":336},"2022-07-08",{"date":370,"close":371},"2022-07-15",40.529998779296875,{"date":373,"close":374},"2022-07-22",42.2400016784668,{"date":376,"close":377},"2022-07-29",47.290000915527344,{"date":379,"close":380},"2022-08-05",47.27000045776367,{"date":382,"close":383},"2022-08-12",49.689998626708984,{"date":385,"close":386},"2022-08-19",49.77000045776367,{"date":388,"close":389},"2022-08-26",48.2599983215332,{"date":391,"close":351},"2022-09-02",{"date":393,"close":394},"2022-09-09",47.31999969482422,{"date":396,"close":397},"2022-09-16",47.900001525878906,{"date":399,"close":400},"2022-09-23",46.58000183105469,{"date":402,"close":403},"2022-09-30",44.709999084472656,{"date":405,"close":406},"2022-10-07",48.369998931884766,{"date":408,"close":409},"2022-10-14",49.47999954223633,{"date":411,"close":412},"2022-10-21",48.709999084472656,{"date":414,"close":415},"2022-10-28",51.790000915527344,{"date":417,"close":418},"2022-11-04",51.75,{"date":420,"close":421},"2022-11-11",53.52000045776367,{"date":423,"close":424},"2022-11-18",52.02000045776367,{"date":426,"close":427},"2022-11-25",53.2599983215332,{"date":429,"close":430},"2022-12-02",52.650001525878906,{"date":432,"close":433},"2022-12-09",50.2599983215332,{"date":435,"close":436},"2022-12-16",46.08000183105469,{"date":438,"close":439},"2022-12-23",47.86000061035156,{"date":441,"close":442},"2022-12-30",47.13999938964844,{"date":444,"close":445},"2023-01-06",47.470001220703125,{"date":447,"close":448},"2023-01-13",49.31999969482422,{"date":450,"close":451},"2023-01-20",48.220001220703125,{"date":453,"close":454},"2023-01-27",46.459999084472656,{"date":456,"close":457},"2023-02-03",50.18000030517578,{"date":459,"close":460},"2023-02-10",48.459999084472656,{"date":462,"close":463},"2023-02-17",48.91999816894531,{"date":465,"close":466},"2023-02-24",48.02000045776367,{"date":468,"close":469},"2023-03-03",47.11000061035156,{"date":471,"close":472},"2023-03-10",42.45000076293945,{"date":474,"close":475},"2023-03-17",35.790000915527344,{"date":477,"close":478},"2023-03-24",36.77000045776367,{"date":480,"close":481},"2023-03-31",36.58000183105469,{"date":483,"close":484},"2023-04-06",34.400001525878906,{"date":486,"close":487},"2023-04-14",33.43000030517578,{"date":489,"close":490},"2023-04-21",33.97999954223633,{"date":492,"close":493},"2023-04-28",33.5,{"date":495,"close":496},"2023-05-05",30.530000686645508,{"date":498,"close":499},"2023-05-12",29.040000915527344,{"date":501,"close":502},"2023-05-19",31.040000915527344,{"date":504,"close":505},"2023-05-26",32.5099983215332,{"date":507,"close":508},"2023-06-02",34.61000061035156,{"date":510,"close":511},"2023-06-09",35.63999938964844,{"date":513,"close":514},"2023-06-16",35.31999969482422,{"date":516,"close":517},"2023-06-23",33.29999923706055,{"date":519,"close":520},"2023-06-30",34.209999084472656,{"date":522,"close":523},"2023-07-07",34.40999984741211,{"date":525,"close":526},"2023-07-14",36.5,{"date":528,"close":529},"2023-07-21",39.7599983215332,{"date":531,"close":532},"2023-07-28",42.470001220703125,{"date":534,"close":535},"2023-08-04",44.54999923706055,{"date":537,"close":538},"2023-08-11",44.02000045776367,{"date":540,"close":541},"2023-08-18",41.130001068115234,{"date":543,"close":544},"2023-08-25",39.439998626708984,{"date":546,"close":547},"2023-09-01",41.77000045776367,{"date":549,"close":550},"2023-09-08",39.209999084472656,{"date":552,"close":553},"2023-09-15",39.38999938964844,{"date":555,"close":556},"2023-09-22",37.18000030517578,{"date":558,"close":559},"2023-09-29",38.38999938964844,{"date":561,"close":562},"2023-10-06",38.279998779296875,{"date":564,"close":565},"2023-10-13",37.65999984741211,{"date":567,"close":568},"2023-10-20",36.189998626708984,{"date":570,"close":571},"2023-10-27",35.939998626708984,{"date":573,"close":574},"2023-11-03",41.84000015258789,{"date":576,"close":577},"2023-11-10",39.45000076293945,{"date":579,"close":580},"2023-11-17",43.38999938964844,{"date":582,"close":583},"2023-11-24",42.59000015258789,{"date":585,"close":586},"2023-12-01",45.220001220703125,{"date":588,"close":589},"2023-12-08",47,{"date":591,"close":592},"2023-12-15",52.15999984741211,{"date":594,"close":595},"2023-12-22",52.52000045776367,{"date":597,"close":598},"2023-12-29",53.04999923706055,{"date":600,"close":601},"2024-01-05",50.56999969482422,{"date":603,"close":604},"2024-01-12",50.7599983215332,{"date":606,"close":607},"2024-01-19",51.540000915527344,{"date":609,"close":610},"2024-01-26",52.7400016784668,{"date":612,"close":613},"2024-02-02",49.220001220703125,{"date":615,"close":237},"2024-02-09",{"date":617,"close":618},"2024-02-16",47.41999816894531,{"date":620,"close":621},"2024-02-23",45.880001068115234,{"date":623,"close":624},"2024-03-01",45.79999923706055,{"date":626,"close":627},"2024-03-08",47.5,{"date":629,"close":630},"2024-03-15",45.59000015258789,{"date":632,"close":633},"2024-03-22",46.9900016784668,{"date":635,"close":636},"2024-03-28",48.380001068115234,{"date":638,"close":639},"2024-04-05",47.029998779296875,{"date":641,"close":642},"2024-04-12",45.15999984741211,{"date":644,"close":645},"2024-04-19",46.279998779296875,{"date":647,"close":648},"2024-04-26",47.880001068115234,{"date":650,"close":651},"2024-05-03",49.81999969482422,{"date":653,"close":654},"2024-05-10",49.849998474121094,{"date":656,"close":657},"2024-05-17",50.45000076293945,{"date":659,"close":466},"2024-05-24",{"date":661,"close":662},"2024-05-31",49.95000076293945,{"date":664,"close":665},"2024-06-07",47.58000183105469,{"date":667,"close":668},"2024-06-14",46.790000915527344,{"date":670,"close":671},"2024-06-21",47.720001220703125,{"date":673,"close":674},"2024-06-28",50.349998474121094,{"date":676,"close":677},"2024-07-05",48.939998626708984,{"date":679,"close":680},"2024-07-12",54.529998779296875,{"date":682,"close":683},"2024-07-19",58.619998931884766,{"date":685,"close":686},"2024-07-26",61.709999084472656,{"date":688,"close":689},"2024-08-02",56.31999969482422,{"date":691,"close":692},"2024-08-09",56.2599983215332,{"date":694,"close":695},"2024-08-16",58.15999984741211,{"date":697,"close":698},"2024-08-23",61.88999938964844,{"date":700,"close":701},"2024-08-30",61.630001068115234,{"date":703,"close":704},"2024-09-06",59.33000183105469,{"date":706,"close":707},"2024-09-13",61.029998779296875,{"date":709,"close":710},"2024-09-20",64.08000183105469,{"date":712,"close":713},"2024-09-27",61.31999969482422,{"date":715,"close":686},"2024-10-04",{"date":717,"close":718},"2024-10-11",62.86000061035156,{"date":720,"close":721},"2024-10-18",64.8499984741211,{"date":723,"close":724},"2024-10-25",61.25,{"date":726,"close":727},"2024-11-01",62.099998474121094,{"date":729,"close":730},"2024-11-08",69.69999694824219,{"date":732,"close":733},"2024-11-15",69.62999725341797,{"date":735,"close":736},"2024-11-22",71.79000091552734,{"date":738,"close":739},"2024-11-29",70.27999877929688,{"date":741,"close":742},"2024-12-06",69.38999938964844,{"date":744,"close":745},"2024-12-13",66.63999938964844,{"date":747,"close":748},"2024-12-20",62.810001373291016,{"date":750,"close":751},"2024-12-27",63.04999923706055,{"date":753,"close":754},"2025-01-03",61.91999816894531,{"date":756,"close":757},"2025-01-10",59.43000030517578,{"date":759,"close":760},"2025-01-17",64.83000183105469,{"date":762,"close":763},"2025-01-24",64.41000366210938,{"date":765,"close":766},"2025-01-31",65.6500015258789,{"date":768,"close":769},"2025-02-07",68.19999694824219,{"date":771,"close":772},"2025-02-14",66.19000244140625,{"date":774,"close":775},"2025-02-21",63.459999084472656,{"date":777,"close":778},"2025-02-28",64.58000183105469,{"date":780,"close":781},"2025-03-07",58.779998779296875,{"date":783,"close":784},"2025-03-14",57.33000183105469,{"date":786,"close":787},"2025-03-21",57.779998779296875,{"date":789,"close":790},"2025-03-28",57.09000015258789,{"date":792,"close":793},"2025-04-04",50.810001373291016,{"date":795,"close":796},"2025-04-11",51.40999984741211,{"date":798,"close":799},"2025-04-17",53.20000076293945,{"date":801,"close":802},"2025-04-25",56.02000045776367,{"date":804,"close":805},"2025-05-02",60.47999954223633,{"date":807,"close":808},"2025-05-09",60.36000061035156,{"date":810,"close":811},"2025-05-16",63.45000076293945,{"date":813,"close":814},"2025-05-23",61.220001220703125,{"date":816,"close":817},"2025-05-30",61.470001220703125,{"date":819,"close":820},"2025-06-06",62.06999969482422,{"date":822,"close":823},"2025-06-13",60.720001220703125,{"date":825,"close":826},"2025-06-20",60.90999984741211,{"date":828,"close":829},"2025-06-27",64.91999816894531,{"date":831,"close":832},"2025-07-03",67.73999786376953,{"date":834,"close":835},"2025-07-11",67.44999694824219,{"date":837,"close":838},"2025-07-18",67.33999633789062,{"date":840,"close":841},"2025-07-25",66.41999816894531,{"date":843,"close":844},"2025-07-30",68.62999725341797,{"date":846,"close":847},"2025-07-31",68.3499984741211,{"date":849,"close":850},"2025-08-01",65.91000366210938,{"date":852,"close":853},"2025-08-04",66.5999984741211,{"date":855,"close":856},"2025-08-05",67.20999908447266,{"date":858,"close":859},"2025-08-06",66.81999969482422,{"date":861,"close":862},"2025-08-07",66.0199966430664,{"date":864,"close":865},"2025-08-08",67.0999984741211,{"date":867,"close":868},"2025-08-11",67.18000030517578,{"date":870,"close":871},"2025-08-12",70.04000091552734,{"date":873,"close":874},"2025-08-13",71.62999725341797,{"date":876,"close":877},"2025-08-14",71.27999877929688,{"date":879,"close":880},"2025-08-15",69.97000122070312,{"date":882,"close":883},"2025-08-18",70.16000366210938,{"date":885,"close":886},"2025-08-19",70.0199966430664,{"date":888,"close":889},"2025-08-20",69.66999816894531,{"date":891,"close":892},"2025-08-21",69.08999633789062,{"date":894,"close":895},"2025-08-22",72.04000091552734,{"date":897,"close":898},"2025-08-25",71.8499984741211,{"date":900,"close":901},"2025-08-26",73.0199966430664,{"date":903,"close":904},"2025-08-27",73.81999969482422,{"date":906,"close":907},"2025-08-28",73.58999633789062,{"date":909,"close":910},"2025-08-29",73.27999877929688,{"date":912,"close":913},"2025-09-02",72.6500015258789,{"date":915,"close":916},"2025-09-03",72.83999633789062,{"date":918,"close":919},"2025-09-04",74.47000122070312,{"date":921,"close":922},"2025-09-05",74.02999877929688,{"date":924,"close":925},"2025-09-08",73.5999984741211,{"date":927,"close":928},"2025-09-09",73.37999725341797,{"date":930,"close":931},"2025-09-10",73.91999816894531,{"date":933,"close":934},"2025-09-11",74.62999725341797,{"date":936,"close":937},"2025-09-12",74.37999725341797,{"date":939,"close":940},"2025-09-15",74.01000213623047,{"date":942,"close":943},"2025-09-16",73.76000213623047,{"date":945,"close":946},"2025-09-17",74.1500015258789,{"date":948,"close":949},"2025-09-18",76.41000366210938,{"date":951,"close":952},"2025-09-19",75.91000366210938,{"date":954,"close":955},"2025-09-22",75.12000274658203,{"date":957,"close":958},"2025-09-23",75,{"date":960,"close":961},"2025-09-24",74.70999908447266,{"date":963,"close":964},"2025-09-25",74.7699966430664,{"date":966,"close":967},"2025-09-26",74.86000061035156,{"date":969,"close":970},"2025-09-29",74.33999633789062,{"date":972,"close":973},"2025-09-30",73.30999755859375,{"date":975,"close":976},"2025-10-01",73.02999877929688,{"date":978,"close":979},"2025-10-02",73.18000030517578,{"date":981,"close":982},"2025-10-03",73.79000091552734,{"date":984,"close":985},"2025-10-06",74.87999725341797,{"date":987,"close":988},"2025-10-07",74.27999877929688,{"date":990,"close":991},"2025-10-08",74.19000244140625,{"date":993,"close":994},"2025-10-09",73.88999938964844,{"date":996,"close":997},"2025-10-10",71.16000366210938,{"date":999,"close":1000},"2025-10-13",72.5199966430664,{"date":1002,"close":967},"2025-10-14",{"date":1004,"close":1005},"2025-10-15",73.69999694824219,{"date":1007,"close":1008},"2025-10-16",69.41000366210938,{"date":1010,"close":1011},"2025-10-17",70.80999755859375,{"date":1013,"close":1014},"2025-10-20",72.58999633789062,{"date":1016,"close":1017},"2025-10-21",73.26000213623047,{"date":1019,"close":1020},"2025-10-22",73.08000183105469,{"date":1022,"close":1023},"2025-10-23",72.4800033569336,{"date":1025,"close":1026},"2025-10-24",74.0199966430664,{"date":1028,"close":1029},"2025-10-27",74.41000366210938,{"date":1031,"close":1032},"2025-10-28",73.01000213623047,{"date":1034,"close":1035},"2025-10-29",72.36000061035156,{"date":1037,"close":1038},"2025-10-30",71.66999816894531,{"date":1040,"close":1041},"2025-10-31",71.62000274658203,{"date":1043,"close":1044},"2025-11-03",72.29000091552734,{"date":1046,"close":1047},"2025-11-04",72.44999694824219,{"date":1049,"close":1050},"2025-11-05",73.13999938964844,{"date":1052,"close":1053},"2025-11-06",72.9000015258789,{"date":1055,"close":1056},"2025-11-07",73.68000030517578,{"date":1058,"close":1059},"2025-11-10",73.8499984741211,{"date":1061,"close":1062},"2025-11-11",74.91000366210938,{"date":1064,"close":1065},"2025-11-12",73.91000366210938,{"date":1067,"close":1000},"2025-11-13",{"date":1069,"close":1070},"2025-11-14",72.88999938964844,{"date":1072,"close":1073},"2025-11-17",70.43000030517578,{"date":1075,"close":1076},"2025-11-18",71.68000030517578,{"date":1078,"close":1079},"2025-11-19",71.95999908447266,{"date":1081,"close":1082},"2025-11-20",71.76000213623047,{"date":1084,"close":991},"2025-11-21",{"date":1086,"close":1087},"2025-11-24",74.25,{"date":1089,"close":1090},"2025-11-25",76.26000213623047,{"date":1092,"close":1093},"2025-11-26",75.9000015258789,{"date":1095,"close":1096},"2025-11-28",75.76000213623047,{"date":1098,"close":1099},"2025-12-01",76.16000366210938,{"date":1101,"close":1102},"2025-12-02",75.5199966430664,{"date":1104,"close":1105},"2025-12-03",76.70999908447266,{"date":1107,"close":1108},"2025-12-04",76.80999755859375,{"date":1110,"close":1111},"2025-12-05",76.55000305175781,{"date":1113,"close":1114},"2025-12-08",76.51000213623047,{"date":1116,"close":1117},"2025-12-09",76.04000091552734,{"date":1119,"close":1120},"2025-12-10",77.7300033569336,{"date":1122,"close":1123},"2025-12-11",78.26000213623047,{"date":1125,"close":1126},"2025-12-12",77.94999694824219,{"date":1128,"close":1129},"2025-12-15",78.66000366210938,{"date":1131,"close":1132},"2025-12-16",77.77999877929688,{"date":1134,"close":1135},"2025-12-17",77.51000213623047,{"date":1137,"close":1138},"2025-12-18",77.88999938964844,{"date":1140,"close":1141},"2025-12-19",77.54000091552734,{"date":1143,"close":1144},"2025-12-22",77.62999725341797,{"date":1146,"close":1147},"2025-12-23",76.41999816894531,{"date":1149,"close":1150},"2025-12-24",76.58999633789062,{"date":1152,"close":1153},"2025-12-26",76,{"date":1155,"close":1156},"2025-12-29",75.86000061035156,{"date":1158,"close":1159},"2025-12-30",75.23999786376953,{"date":1161,"close":1162},"2025-12-31",74.2699966430664,{"date":1164,"close":1165},"2026-01-02",73.9800033569336,{"date":1167,"close":1096},"2026-01-05",{"date":1169,"close":1170},"2026-01-06",76.19999694824219,{"date":1172,"close":1173},"2026-01-07",76.87000274658203,{"date":1175,"close":1176},"2026-01-08",78.98999786376953,{"date":1178,"close":1179},"2026-01-09",79.12999725341797,{"date":1181,"close":1182},"2026-01-12",79.37000274658203,{"date":1184,"close":1185},"2026-01-13",78.23999786376953,{"date":1187,"close":1188},"2026-01-14",79.70999908447266,{"date":1190,"close":1191},"2026-01-15",81.41000366210938,{"date":1193,"close":1194},"2026-01-16",79.95999908447266,{"date":1196,"close":1197},"2026-01-20",78.93000030517578,{"date":1199,"close":1200},"2026-01-21",82.06999969482422,{"date":1202,"close":1203},"2026-01-22",82.7699966430664,{"date":1205,"close":1206},"2026-01-23",80.44000244140625,{"date":1208,"close":1209},"2026-01-26",80.4000015258789,{"date":1211,"close":1212},"2026-01-27",80.20999908447266,{"date":1214,"close":1215},"2026-01-28",79.68000030517578,{"date":1217,"close":1218},"2026-01-29",81.30000305175781,{"date":1220,"close":1221},"2026-01-30",80.62000274658203,{"date":1223,"close":1224},"2026-02-02",79.88999938964844,{"date":1226,"close":1227},"2026-02-03",82.95999908447266,{"date":1229,"close":1230},"2026-02-04",84.1500015258789,{"date":1232,"close":1233},"2026-02-05",84.33999633789062,{"date":1235,"close":1236},"2026-02-06",85.94000244140625,{"date":1238,"close":1239},"2026-02-09",85.79000091552734,{"date":1241,"close":1242},"2026-02-10",84.76000213623047,{"date":1244,"close":1245},"2026-02-11",83.62000274658203,{"date":1247,"close":1248},"2026-02-12",83.22000122070312,{"date":1250,"close":1251},"2026-02-13",84.0199966430664,{"date":1253,"close":1254},"2026-02-17",83.8499984741211,{"date":1256,"close":1257},"2026-02-18",83.19000244140625,{"date":1259,"close":1260},"2026-02-19",82.93000030517578,{"date":1262,"close":1263},"2026-02-20",83.7300033569336,{"date":1265,"close":1266},"2026-02-23",79.72000122070312,{"date":1268,"close":1269},"2026-02-24",79.3499984741211,{"date":1271,"close":1272},"2026-02-25",80.87999725341797,{"date":1274,"close":1275},"2026-02-26",82.55000305175781,{"date":1277,"close":1278},"2026-02-27",77.66000366210938,{"date":1280,"close":1281},"2026-03-02",79.31999969482422,{"date":1283,"close":1284},"2026-03-03",79.33999633789062,{"date":1286,"close":1287},"2026-03-04",79.43000030517578,{"date":1289,"close":1290},"2026-03-05",78.80999755859375,{"date":1292,"close":1293},"2026-03-06",76.68000030517578,{"date":140,"close":1295},76.4000015258789,{"date":1297,"close":1298},"2026-03-10",76.62999725341797,{"date":1300,"close":1301},"2026-03-11",75.58999633789062,{"date":1303,"close":1304},"2026-03-12",75.30999755859375,{"date":1306,"close":1307},"2026-03-13",75.18000030517578,{"date":1309,"close":1310},"2026-03-16",75.2300033569336,{"date":1312,"close":1313},"2026-03-17",75.04000091552734,{"date":1315,"close":1316},"2026-03-18",74.04000091552734,{"date":1318,"close":934},"2026-03-19",{"date":1320,"close":1321},"2026-03-20",74.48999786376953,{"date":1323,"close":1096},"2026-03-23",{"date":1325,"close":1326},"2026-03-24",76.55999755859375,{"date":1328,"close":1329},"2026-03-25",77.37000274658203,{"date":1331,"close":1332},"2026-03-26",77.27999877929688,{"date":1334,"close":1335},"2026-03-27",75.88999938964844,{"date":1337,"close":1338},"2026-03-30",76.52999877929688,{"date":1340,"close":1341},"2026-03-31",77.98999786376953,{"date":1343,"close":1344},"2026-04-01",78.5,{"date":1346,"close":1347},"2026-04-02",78.4000015258789,{"date":1349,"close":1350},"2026-04-06",79,{"date":1352,"close":1353},"2026-04-07",79.58999633789062,{"date":1355,"close":1356},"2026-04-08",82.19999694824219,{"date":1358,"close":1359},"2026-04-09",83.55999755859375,{"date":1361,"close":1362},"2026-04-10",82.86000061035156,{"date":1364,"close":1365},"2026-04-13",83.41000366210938,{"date":1367,"close":1368},"2026-04-14",82.83999633789062,{"date":1370,"close":1371},"2026-04-15",82.66999816894531,{"date":1373,"close":1374},"2026-04-16",82.62999725341797,{"date":1376,"close":1377},"2026-04-17",85.27999877929688,{"date":1379,"close":1380},"2026-04-20",85.43000030517578,{"date":1382,"close":1383},"2026-04-21",84.44999694824219,{"date":1385,"close":1254},"2026-04-22",{"date":1387,"close":1388},"2026-04-23",84.62000274658203,{"date":1390,"close":1391},"2026-04-24",84.88999938964844,{"date":1393,"close":1394},"2026-04-27",85.12000274658203,{"date":1396,"close":1397},"2026-04-28",85.66000366210938,{"date":129,"close":1399},84.31999969482422,{"date":1401,"close":1402},"2026-04-30",85.25,{"date":1404,"close":1405},"2026-05-01",85.55999755859375,{"date":181,"close":1407},85.08000183105469,{"date":1409,"close":1410},"2026-05-05",86.58000183105469,{"date":119,"close":1412},87.26000213623047,{"date":1414,"close":1415},"2026-05-07",86.33000183105469,{"date":1417,"close":1418},"2026-05-08",86.5199966430664,{"date":1420,"close":1421},"2026-05-11",85.05000305175781,{"date":1423,"close":1424},"2026-05-12",84.02999877929688,{"date":1426,"close":1427},"2026-05-13",82.87000274658203,{"date":1429,"close":1430},"2026-05-14",83.66999816894531,{"date":1432,"close":1433},"2026-05-15",82.55999755859375,{"date":1435,"close":1436},"2026-05-18",83.5999984741211,{"date":1438,"close":1439},"2026-05-19",82.5999984741211,{"date":1441,"close":1442},"2026-05-20",84.77999877929688,{"date":64,"close":1444},84.7699966430664,{"date":1446,"close":1447},"2026-05-22",84.69000244140625,{"date":1449,"close":1450},"2026-05-26",85.70999908447266,{"date":1452,"close":1453},"2026-05-27",84.95999908447266,{"date":1455,"close":1456},"2026-05-28",84.61000061035156,{"date":1458,"close":1459},"2026-05-29",84.30999755859375,{"date":1461,"close":1257},"2026-06-01",{"date":1463,"close":1464},"2026-06-02",84.62999725341797,{"date":1466,"close":1203},"2026-06-03",{"date":1468,"close":1469},"2026-06-04",85.12999725341797,{"date":1471,"close":1472},"2026-06-05",85.47000122070312,{"date":1474,"close":1475},"2026-06-08",85.36000061035156,{"date":1477,"close":1478},"2026-06-09",86.0999984741211,{"date":1480,"close":1481},"2026-06-10",86.55999755859375,{"date":1483,"close":1484},"2026-06-11",86.94999694824219,{"date":1486,"close":1487},"2026-06-12",88.94999694824219,{"date":1489,"close":1490},"2026-06-15",87.8499984741211,{"date":1492,"close":1493},"2026-06-16",88.47000122070312,{"date":1495,"close":1496},"2026-06-17",86.01000213623047,{"date":1498,"close":1499},"2026-06-18",87.58999633789062,{"date":46,"close":1501},87.36000061035156,{"date":1503,"close":1504},"2026-06-23",88.3499984741211,{"date":1506,"close":1507},"2026-06-24",89.31999969482422,{"date":1509,"close":1510},"2026-06-25",90.43000030517578,{"date":1512,"close":1513},"2026-06-26",91,{"date":1515,"close":1516},"2026-06-29",90.3499984741211,{"date":1518,"close":1519},"2026-06-30",90.26000213623047,{"date":1521,"close":1522},"2026-07-01",91.6500015258789,{"date":1524,"close":1525},"2026-07-02",90.12000274658203,{"date":1527,"close":1528},"2026-07-06",90.83000183105469,{"date":1530,"close":1531},"2026-07-07",90.18000030517578,{"date":1533,"close":1534},"2026-07-08",88.08999633789062,{"date":1536,"close":1537},"2026-07-09",89.76000213623047,{"date":1539,"close":1540},"2026-07-10",90.41000366210938,{"date":1542,"close":1543},"2026-07-13",89.81999969482422,{"date":1545,"close":1546},"2026-07-14",90.11000061035156,{"date":1548,"close":1549},"2026-07-15",90.6500015258789,{"date":1551,"close":1552},"2026-07-16",93.16999816894531,{"date":1554,"close":1555},"2026-07-17",92.30999755859375,{"date":1557,"close":1558},"2026-07-20",90.80999755859375,{"date":1560,"close":1561},"2026-07-21",90.66999816894531,{"date":1563,"close":1564},"2026-07-22",89.87000274658203,{"date":1566,"close":1567},"2026-07-23",89.16000366210938,{"date":1569,"close":1570},"2026-07-27",86.04000091552734,{"date":1572,"close":1573},"2026-07-28",87.91000366210938,{"date":1575,"close":1576},"2026-07-29",87.83000183105469,{"date":1578,"close":1579},"2026-07-30",87.56999969482422,{"date":179,"close":1581},87.20999908447266,{"count":183,"fetchedAt":1583,"source":174},"2026-08-02T03:02:47.265Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1585},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785639767093]